HUANLEJIA Food Group Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.400	15.000	14.280	14.500	14.047	5,942,987
2025-01-22	14.840	14.850	14.210	14.250	13.804	4,556,808
2025-01-21	14.900	15.100	14.580	14.980	14.512	4,443,708
2025-01-20	15.650	15.700	14.830	14.920	14.453	5,440,784
2025-01-17	14.710	15.500	14.660	15.150	14.676	7,156,738
2025-01-16	14.880	14.980	14.590	14.890	14.424	4,400,979
2025-01-15	14.820	15.250	14.780	14.790	14.327	4,940,670
2025-01-14	14.780	14.950	14.100	14.950	14.482	5,717,454
2025-01-13	13.630	14.100	13.350	14.100	13.659	4,946,894
2025-01-10	14.700	14.970	13.830	13.830	13.397	5,589,856
2025-01-09	14.570	15.080	14.480	14.980	14.512	5,309,787
2025-01-08	14.360	14.870	14.180	14.720	14.260	5,162,277
2025-01-07	14.230	14.500	14.040	14.500	14.047	3,466,492
2025-01-06	14.520	14.810	14.020	14.180	13.737	6,148,370
2025-01-03	15.980	16.400	14.730	14.810	14.347	9,312,071
2025-01-02	15.390	16.720	15.350	16.110	15.606	11,190,829
2024-12-31	15.830	16.080	15.400	15.460	14.977	6,398,310
2024-12-30	16.350	16.350	15.690	15.830	15.335	6,202,324
2024-12-27	16.990	16.990	16.500	16.540	16.023	9,779,027
2024-12-26	16.170	17.280	16.170	17.210	16.672	10,280,492
2024-12-25	16.110	16.380	15.420	16.250	15.742	5,969,180
2024-12-24	15.650	16.500	15.520	16.390	15.877	6,730,577
2024-12-23	16.700	17.200	15.740	15.850	15.354	8,769,388
2024-12-20	15.910	16.860	15.910	16.720	16.197	10,547,134
2024-12-19	16.030	16.300	15.700	15.990	15.490	7,138,494
2024-12-18	16.460	16.510	15.930	16.170	15.664	6,653,572
2024-12-17	17.010	17.120	16.300	16.390	15.877	8,345,077
2024-12-16	17.650	18.150	16.800	17.140	16.604	11,950,952
2024-12-13	18.300	18.430	17.600	17.640	17.088	17,172,588
2024-12-12	17.380	18.750	16.960	18.750	18.164	23,258,768
2024-12-11	16.830	17.780	16.790	17.440	16.895	15,524,029
2024-12-10	18.000	19.300	17.490	17.490	16.943	25,371,640
2024-12-09	16.700	17.250	16.650	16.970	16.439	10,866,001
2024-12-06	17.150	17.430	16.800	16.980	16.449	14,011,871
2024-12-05	17.170	17.540	16.890	17.240	16.701	17,456,208
2024-12-04	18.030	19.550	17.480	17.660	17.108	26,278,357
2024-12-03	20.400	20.850	18.750	18.910	18.319	34,140,242
2024-12-02	19.690	22.090	19.100	22.090	21.399	42,041,047
2024-11-29	15.580	18.410	15.380	18.410	17.834	34,496,207
2024-11-28	13.900	16.420	13.710	15.340	14.860	18,588,569
2024-11-27	12.880	14.440	12.600	14.130	13.688	11,800,185
2024-11-26	12.580	13.140	12.550	13.030	12.623	3,998,400
2024-11-25	12.350	12.680	12.300	12.620	12.225	2,092,200
2024-11-22	12.980	13.050	12.360	12.400	12.012	3,371,985
2024-11-21	13.160	13.250	12.900	13.030	12.623	3,051,298
2024-11-20	13.020	13.310	12.980	13.160	12.748	4,042,723
2024-11-19	12.720	13.200	12.630	13.070	12.661	3,390,391
2024-11-18	13.020	13.150	12.500	12.650	12.254	3,272,257
2024-11-15	13.270	13.430	13.000	13.010	12.603	3,594,596
2024-11-14	13.700	13.830	13.270	13.310	12.894	3,397,897
2024-11-13	13.710	13.940	13.430	13.700	13.272	5,452,529
2024-11-12	14.020	14.260	13.830	13.890	13.456	6,933,959
2024-11-11	14.150	14.300	13.820	14.090	13.649	9,710,857
2024-11-08	14.300	15.490	13.690	14.770	14.308	15,481,225
2024-11-07	13.480	16.080	13.120	14.370	13.921	17,837,732
2024-11-06	12.910	13.410	12.710	13.410	12.991	8,888,834
2024-11-05	12.760	13.050	12.510	12.950	12.545	8,395,767
2024-11-04	12.050	12.980	11.820	12.850	12.448	9,541,870
2024-11-01	11.710	12.560	11.550	12.060	11.683	8,502,871
2024-10-31	11.730	11.840	11.600	11.720	11.353	2,566,600

← NewerPage 8 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.2000 CNY
2025-04-29	0.3000 CNY
2024-04-25	0.3400 CNY
2023-09-13	0.0500 CNY
2023-05-16	0.1200 CNY
2022-09-09	0.0900 CNY
2022-04-29	0.1000 CNY
2021-09-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.